日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東リ(7971)の株価時系列情報

東リ(7971)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 905 905 901 902 34,000
1988/12/27 901 902 901 902 10,000
1988/12/26 910 910 910 910 12,000
1988/12/24 930 930 917 917 9,000
1988/12/23 930 935 917 917 43,000
1988/12/22 930 930 925 930 10,000
1988/12/21 927 940 926 940 7,000
1988/12/20 921 930 917 925 13,000
1988/12/19 923 923 916 916 18,000
1988/12/16 951 951 910 916 29,000
1988/12/15 959 960 950 950 10,000
1988/12/14 960 960 940 960 25,000
1988/12/13 959 960 950 950 16,000
1988/12/12 970 971 960 960 9,000
1988/12/09 969 969 950 960 25,000
1988/12/08 970 990 970 990 27,000
1988/12/07 978 1,000 960 989 67,000
1988/12/06 940 950 935 948 41,000
1988/12/05 935 949 930 935 16,000
1988/12/03 935 949 932 945 24,000
1988/12/02 936 940 935 935 28,000
1988/12/01 938 940 931 932 28,000
1988/11/30 920 955 920 930 25,000
1988/11/29 932 932 914 916 35,000
1988/11/28 943 943 935 935 34,000
1988/11/26 952 952 936 943 21,000
1988/11/25 953 953 943 943 101,000
1988/11/24 950 970 933 933 123,000
1988/11/22 887 941 887 911 172,000
1988/11/21 870 880 860 877 52,000
1988/11/18 876 880 857 857 64,000
1988/11/17 845 885 845 846 81,000
1988/11/16 832 847 825 840 33,000
1988/11/15 839 850 830 830 47,000
1988/11/14 840 840 830 830 12,000
1988/11/11 829 838 810 810 37,000
1988/11/10 850 855 830 840 29,000
1988/11/09 830 850 820 850 48,000
1988/11/08 841 841 780 780 57,000
1988/11/07 850 858 840 840 22,000
1988/11/05 860 860 850 850 4,000
1988/11/04 860 860 853 860 6,000
1988/11/02 880 880 865 870 17,000
1988/11/01 850 880 850 880 14,000
1988/10/31 860 860 850 851 15,000
1988/10/29 850 850 840 840 6,000
1988/10/28 850 864 848 848 31,000
1988/10/27 837 850 837 850 11,000
1988/10/26 837 850 830 830 38,000
1988/10/25 830 830 825 825 11,000
1988/10/24 862 863 848 850 33,000
1988/10/22 863 868 863 863 11,000
1988/10/21 864 880 864 869 11,000
1988/10/20 865 866 863 864 15,000
1988/10/19 870 870 868 868 4,000
1988/10/18 860 870 860 865 29,000
1988/10/17 870 870 863 863 45,000
1988/10/14 879 880 879 880 24,000
1988/10/13 889 889 889 889 12,000
1988/10/12 899 899 899 899 2,000
1988/10/11 899 899 885 885 7,000
1988/10/07 880 899 880 899 9,000
1988/10/06 890 890 888 888 4,000
1988/10/05 900 900 890 890 5,000
1988/10/04 925 925 900 900 4,000
1988/10/03 925 926 925 926 10,000
1988/09/30 891 909 891 895 35,000
1988/09/29 895 896 895 895 42,000
1988/09/28 910 918 890 890 28,000
1988/09/27 904 904 904 904 16,000
1988/09/26 906 906 899 900 20,000
1988/09/24 912 912 900 900 12,000
1988/09/22 893 913 893 913 38,000
1988/09/21 900 910 890 891 37,000
1988/09/20 912 912 905 905 26,000
1988/09/19 913 915 912 912 11,000
1988/09/16 910 910 900 910 40,000
1988/09/14 913 915 910 910 21,000
1988/09/13 914 920 914 920 29,000
1988/09/12 910 929 910 910 24,000
1988/09/09 905 920 905 920 37,000
1988/09/08 905 914 900 905 76,000
1988/09/07 911 915 906 915 48,000
1988/09/06 919 919 911 911 19,000
1988/09/05 910 920 910 919 18,000
1988/09/03 920 921 900 900 30,000
1988/09/01 930 946 930 930 22,000
1988/08/31 960 967 931 950 27,000
1988/08/30 950 960 947 960 14,000
1988/08/29 960 970 950 950 9,000
1988/08/27 940 950 940 950 14,000
1988/08/25 951 975 945 975 14,000
1988/08/24 980 980 950 950 24,000
1988/08/23 980 980 980 980 7,000
1988/08/22 989 989 980 980 7,000
1988/08/19 991 991 990 990 11,000
1988/08/18 981 990 981 990 11,000
1988/08/17 990 990 980 980 13,000
1988/08/16 975 990 975 990 57,000
1988/08/15 975 976 975 975 59,000
1988/08/12 960 965 958 965 18,000
1988/08/11 955 955 955 955 6,000
1988/08/10 965 965 955 955 12,000
1988/08/09 950 961 950 961 11,000
1988/08/08 956 960 950 950 11,000
1988/08/06 951 951 950 950 35,000
1988/08/05 950 960 950 960 31,000
1988/08/04 952 955 950 950 58,000
1988/08/03 952 965 951 953 27,000
1988/08/02 959 962 951 953 38,000
1988/08/01 952 957 951 955 33,000
1988/07/30 965 965 951 951 43,000
1988/07/29 950 964 950 964 63,000
1988/07/28 991 991 960 960 47,000
1988/07/27 980 990 980 990 15,000
1988/07/26 990 1,000 980 980 42,000
1988/07/25 980 990 955 990 61,000
1988/07/23 951 961 950 950 14,000
1988/07/22 982 985 945 951 57,000
1988/07/21 990 995 980 980 57,000
1988/07/20 1,000 1,000 995 1,000 31,000
1988/07/19 1,000 1,010 1,000 1,000 23,000
1988/07/15 1,010 1,030 1,000 1,000 25,000
1988/07/14 1,010 1,040 1,010 1,040 18,000
1988/07/13 1,030 1,030 1,000 1,020 43,000
1988/07/12 1,030 1,040 1,030 1,030 9,000
1988/07/11 1,020 1,040 1,020 1,030 20,000
1988/07/08 1,000 1,010 1,000 1,010 32,000
1988/07/07 1,000 1,000 1,000 1,000 35,000
1988/07/06 1,010 1,010 1,000 1,000 18,000
1988/07/05 1,010 1,010 1,000 1,000 56,000
1988/07/04 1,000 1,020 1,000 1,010 19,000
1988/07/01 1,030 1,030 1,000 1,020 67,000
1988/06/30 1,040 1,040 1,000 1,030 63,000
1988/06/29 1,020 1,050 1,020 1,030 34,000
1988/06/28 1,030 1,040 1,000 1,000 68,000
1988/06/27 1,050 1,050 1,040 1,050 28,000
1988/06/25 1,050 1,050 1,040 1,040 69,000
1988/06/24 1,090 1,090 1,050 1,050 183,000
1988/06/23 1,110 1,110 1,080 1,080 36,000
1988/06/22 1,100 1,100 1,080 1,100 39,000
1988/06/21 1,110 1,120 1,100 1,120 46,000
1988/06/20 1,130 1,140 1,070 1,070 35,000
1988/06/17 1,120 1,130 1,100 1,120 59,000
1988/06/16 1,120 1,150 1,110 1,130 71,000
1988/06/15 1,130 1,130 1,120 1,120 25,000
1988/06/14 1,110 1,130 1,110 1,120 12,000
1988/06/13 1,120 1,120 1,100 1,120 66,000
1988/06/10 1,160 1,170 1,160 1,160 47,000
1988/06/09 1,180 1,190 1,170 1,190 143,000
1988/06/08 1,170 1,180 1,160 1,170 96,000
1988/06/07 1,170 1,170 1,150 1,160 107,000
1988/06/06 1,140 1,180 1,120 1,150 102,000
1988/06/04 1,110 1,140 1,110 1,140 26,000
1988/06/03 1,110 1,130 1,100 1,120 52,000
1988/06/02 1,130 1,140 1,100 1,100 32,000
1988/06/01 1,110 1,150 1,110 1,130 23,000
1988/05/31 1,140 1,140 1,090 1,100 43,000
1988/05/30 1,130 1,130 1,130 1,130 27,000
1988/05/28 1,140 1,150 1,140 1,150 23,000
1988/05/27 1,160 1,160 1,150 1,160 64,000
1988/05/26 1,170 1,180 1,160 1,180 29,000
1988/05/25 1,170 1,180 1,160 1,180 31,000
1988/05/24 1,150 1,190 1,150 1,190 67,000
1988/05/23 1,170 1,180 1,140 1,180 36,000
1988/05/20 1,170 1,170 1,150 1,150 21,000
1988/05/19 1,180 1,180 1,160 1,180 22,000
1988/05/18 1,170 1,210 1,140 1,200 152,000
1988/05/16 1,180 1,180 1,150 1,150 27,000
1988/05/13 1,150 1,180 1,140 1,180 45,000
1988/05/12 1,150 1,160 1,130 1,150 113,000
1988/05/11 1,160 1,160 1,160 1,160 58,000
1988/05/10 1,190 1,190 1,150 1,150 14,000
1988/05/09 1,170 1,190 1,150 1,190 42,000
1988/05/07 1,180 1,180 1,170 1,170 22,000
1988/05/06 1,190 1,190 1,160 1,170 20,000
1988/05/02 1,180 1,200 1,180 1,200 36,000
1988/04/30 1,180 1,180 1,180 1,180 12,000
1988/04/28 1,170 1,200 1,170 1,200 60,000
1988/04/27 1,160 1,180 1,160 1,180 51,000
1988/04/26 1,170 1,170 1,150 1,150 72,000
1988/04/25 1,180 1,200 1,180 1,190 43,000
1988/04/23 1,160 1,180 1,160 1,170 19,000
1988/04/22 1,150 1,190 1,150 1,170 45,000
1988/04/21 1,160 1,170 1,130 1,140 129,000
1988/04/20 1,180 1,180 1,150 1,160 53,000
1988/04/19 1,180 1,180 1,180 1,180 70,000
1988/04/18 1,200 1,200 1,180 1,180 31,000
1988/04/15 1,130 1,200 1,130 1,200 111,000
1988/04/14 1,200 1,210 1,200 1,210 140,000
1988/04/13 1,200 1,210 1,170 1,180 141,000
1988/04/12 1,180 1,220 1,180 1,200 70,000
1988/04/11 1,180 1,190 1,180 1,180 20,000
1988/04/08 1,190 1,190 1,180 1,180 57,000
1988/04/07 1,190 1,210 1,190 1,200 59,000
1988/04/06 1,200 1,200 1,190 1,190 47,000
1988/04/05 1,210 1,220 1,180 1,180 73,000
1988/04/04 1,170 1,280 1,170 1,200 225,000
1988/04/02 1,150 1,190 1,150 1,170 65,000
1988/04/01 1,130 1,140 1,130 1,130 68,000
1988/03/31 1,130 1,150 1,110 1,120 50,000
1988/03/30 1,140 1,160 1,120 1,130 47,000
1988/03/29 1,120 1,120 1,110 1,110 31,000
1988/03/28 1,110 1,140 1,110 1,120 70,000
1988/03/26 1,130 1,170 1,130 1,150 50,000
1988/03/25 1,200 1,200 1,150 1,150 97,000
1988/03/24 1,180 1,220 1,180 1,210 134,000
1988/03/23 1,140 1,180 1,140 1,160 69,000
1988/03/22 1,130 1,140 1,130 1,130 72,000
1988/03/18 1,160 1,170 1,130 1,150 99,000
1988/03/17 1,180 1,180 1,160 1,160 81,000
1988/03/16 1,200 1,200 1,180 1,180 67,000
1988/03/15 1,200 1,220 1,180 1,190 104,000
1988/03/14 1,190 1,220 1,180 1,220 155,000
1988/03/11 1,200 1,240 1,190 1,190 172,000
1988/03/10 1,270 1,290 1,160 1,210 491,000
1988/03/09 1,290 1,330 1,270 1,270 1,272,000
1988/03/08 1,150 1,260 1,150 1,230 1,702,000
1988/03/07 1,130 1,170 1,130 1,140 482,000
1988/03/05 1,130 1,140 1,110 1,130 149,000
1988/03/04 1,080 1,130 1,070 1,130 239,000
1988/03/03 1,090 1,090 1,070 1,070 128,000
1988/03/02 1,090 1,100 1,070 1,100 145,000
1988/03/01 1,090 1,100 1,080 1,090 141,000
1988/02/29 1,090 1,100 1,080 1,090 95,000
1988/02/27 1,080 1,090 1,070 1,080 60,000
1988/02/26 1,100 1,100 1,070 1,070 101,000
1988/02/25 1,100 1,120 1,090 1,090 90,000
1988/02/24 1,120 1,130 1,100 1,110 120,000
1988/02/23 1,140 1,140 1,100 1,110 333,000
1988/02/22 1,070 1,150 1,060 1,150 437,000
1988/02/19 1,050 1,060 1,040 1,060 118,000
1988/02/18 1,040 1,050 1,020 1,040 83,000
1988/02/17 1,050 1,060 1,020 1,030 91,000
1988/02/16 1,060 1,060 1,040 1,050 81,000
1988/02/15 1,050 1,080 1,030 1,040 90,000
1988/02/12 1,020 1,070 1,020 1,060 108,000
1988/02/10 1,020 1,040 1,020 1,020 58,000
1988/02/09 1,070 1,070 1,030 1,030 113,000
1988/02/08 1,040 1,060 1,020 1,060 103,000
1988/02/06 1,070 1,080 1,020 1,060 146,000
1988/02/05 1,040 1,080 1,030 1,070 362,000
1988/02/04 1,000 1,010 990 1,000 143,000
1988/02/03 999 1,000 990 990 47,000
1988/02/02 1,010 1,010 961 961 42,000
1988/02/01 950 1,030 950 1,010 95,000
1988/01/30 970 970 950 950 24,000
1988/01/29 968 980 950 950 57,000
1988/01/28 942 955 940 950 59,000
1988/01/27 940 950 938 940 40,000
1988/01/26 959 959 930 938 61,000
1988/01/25 980 990 950 950 36,000
1988/01/23 991 991 975 980 43,000
1988/01/22 1,040 1,050 990 991 302,000
1988/01/21 946 1,020 941 1,020 232,000
1988/01/20 916 924 910 916 72,000
1988/01/19 921 922 912 912 34,000
1988/01/18 911 940 911 916 51,000
1988/01/14 902 920 902 910 35,000
1988/01/13 928 928 910 912 34,000
1988/01/12 940 940 928 928 46,000
1988/01/11 920 926 920 926 19,000
1988/01/08 935 941 935 940 31,000
1988/01/07 949 955 941 941 60,000
1988/01/06 930 970 930 950 65,000
1988/01/05 900 910 899 900 131,000
1988/01/04 907 907 900 900 12,000

このページの先頭へ